Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	19.21	19.89	19.12	19.39	186,520	+0.05(+0.27%)
Oct 28, 2004	19.96	20.03	19.29	19.34	251,978	-0.76(-3.78%)
Oct 27, 2004	20.18	20.52	20.09	20.10	218,570	+0.01(+0.04%)
Oct 26, 2004	20.23	20.29	19.98	20.09	203,961	-0.13(-0.66%)
Oct 25, 2004	19.56	20.27	19.54	20.22	169,986	+0.70(+3.57%)
Oct 22, 2004	20.10	20.31	19.38	19.52	140,428	-0.66(-3.28%)
Oct 21, 2004	20.04	20.25	19.74	20.19	104,868	+0.23(+1.15%)
Oct 20, 2004	19.51	20.09	19.37	19.96	116,646	+0.36(+1.85%)
Oct 19, 2004	20.05	20.20	19.57	19.59	66,137	-0.46(-2.29%)
Oct 18, 2004	20.04	20.17	19.74	20.05	83,804	-0.08(-0.39%)
Oct 15, 2004	19.79	20.18	19.79	20.13	186,294	+0.32(+1.60%)
Oct 14, 2004	19.87	20.04	19.73	19.81	221,514	-0.10(-0.49%)
Oct 13, 2004	20.29	20.32	19.72	19.91	125,819	-0.31(-1.53%)
Oct 12, 2004	20.62	20.64	20.02	20.22	173,610	-0.43(-2.09%)
Oct 11, 2004	20.75	20.80	20.50	20.65	106,227	-0.17(-0.81%)
Oct 08, 2004	20.71	20.97	20.66	20.82	177,007	-0.02(-0.08%)
Oct 07, 2004	21.40	21.40	20.82	20.84	184,029	-0.52(-2.44%)
Oct 06, 2004	20.82	21.37	20.82	21.36	98,186	+0.39(+1.85%)
Oct 05, 2004	21.00	21.12	20.86	20.97	245,070	-0.04(-0.21%)
Oct 04, 2004	21.05	21.33	20.12	21.02	188,446	-0.06(-0.29%)
Oct 01, 2004	21.35	21.35	20.98	21.08	262,397	-0.24(-1.12%)
Sep 30, 2004	21.17	21.32	21.09	21.32	101,131	+0.14(+0.67%)
Sep 29, 2004	20.66	21.26	20.61	21.17	79,387	+0.42(+2.04%)
Sep 28, 2004	20.40	20.84	20.30	20.75	136,011	+0.13(+0.64%)
Sep 27, 2004	20.72	20.82	20.49	20.62	107,473	-0.11(-0.51%)
Sep 24, 2004	20.75	20.93	20.57	20.72	38,617	-0.03(-0.13%)
Sep 23, 2004	20.27	20.75	20.22	20.75	101,584	+0.50(+2.49%)
Sep 22, 2004	20.75	20.75	19.99	20.25	82,558	-0.59(-2.84%)
Sep 21, 2004	20.40	20.84	20.10	20.84	80,066	+0.45(+2.21%)
Sep 20, 2004	20.49	20.64	20.28	20.39	78,028	-0.21(-1.03%)
Sep 17, 2004	20.90	20.90	20.44	20.60	118,798	-0.08(-0.38%)
Sep 16, 2004	20.57	20.82	20.57	20.68	101,131	-0.43(-2.05%)
Sep 15, 2004	20.40	21.27	20.36	21.11	284,820	+0.63(+3.06%)
Sep 14, 2004	20.63	20.64	20.22	20.49	61,154	-0.10(-0.47%)
Sep 13, 2004	20.04	20.74	20.03	20.58	143,146	+0.56(+2.78%)
Sep 10, 2004	20.19	20.22	19.97	20.03	115,174	-0.15(-0.74%)
Sep 09, 2004	19.82	20.62	19.82	20.18	116,419	+0.39(+1.96%)
Sep 08, 2004	19.94	20.31	19.69	19.79	62,626	-0.15(-0.75%)
Sep 07, 2004	19.78	19.96	19.62	19.94	150,394	+0.16(+0.80%)
Sep 03, 2004	19.47	19.83	19.47	19.78	113,022	+0.32(+1.63%)
Sep 02, 2004	19.10	19.47	19.10	19.46	131,934	+0.44(+2.32%)
Sep 01, 2004	18.45	19.02	18.32	19.02	95,921	+0.51(+2.77%)
Aug 31, 2004	18.37	18.51	18.33	18.51	206,112	+0.14(+0.77%)
Aug 30, 2004	18.37	18.39	18.21	18.37	97,280	+0.00(+0.00%)
Aug 27, 2004	18.37	18.45	18.35	18.37	81,652	+0.00(+0.00%)
Aug 26, 2004	18.44	18.45	18.18	18.37	119,137	-0.07(-0.38%)
Aug 25, 2004	18.35	18.61	18.15	18.44	197,845	+0.12(+0.67%)
Aug 24, 2004	18.15	18.35	18.10	18.31	126,385	+0.16(+0.88%)
Aug 23, 2004	18.37	18.43	17.85	18.15	150,167	-0.16(-0.87%)
Aug 20, 2004	18.41	18.45	18.25	18.31	150,167	+0.03(+0.14%)
Aug 19, 2004	18.75	18.81	18.21	18.29	127,404	-0.46(-2.45%)
Aug 18, 2004	17.53	18.83	17.52	18.75	222,986	+1.18(+6.74%)
Aug 17, 2004	17.22	17.70	17.22	17.56	262,850	+0.14(+0.81%)
Aug 16, 2004	16.87	17.42	16.87	17.42	188,672	+0.55(+3.24%)
Aug 13, 2004	16.70	17.02	16.70	16.87	177,007	+0.18(+1.06%)
Aug 12, 2004	16.79	16.79	16.52	16.70	115,853	-0.14(-0.84%)
Aug 11, 2004	16.82	16.85	16.24	16.84	224,006	+0.02(+0.10%)
Aug 10, 2004	15.39	17.10	15.32	16.82	348,806	+0.55(+3.36%)
Aug 09, 2004	16.87	16.87	16.18	16.27	289,011	-0.68(-4.01%)
Aug 06, 2004	17.31	17.31	16.57	16.95	215,059	-0.48(-2.74%)
Aug 05, 2004	18.52	18.54	17.42	17.43	223,213	-1.09(-5.87%)
Aug 04, 2004	18.21	18.59	17.02	18.52	703,275	-0.40(-2.10%)
Aug 03, 2004	21.67	21.67	17.89	18.91	1,154,232	-3.20(-14.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.